KissMeData/080010/min/candle-20241030.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241030	195700	43727410	5340	5340	5340	5340	486
3	20241030	195600	43727410	5340	5340	5340	5340	0
4	20241030	195500	43727410	5340	5340	5340	5340	0
5	20241030	195400	43727410	5340	5340	5340	5340	0
6	20241030	195300	43727410	5340	5340	5340	5340	0
7	20241030	195200	43727410	5340	5340	5340	5340	0
8	20241030	195100	43727410	5340	5340	5340	5340	0
9	20241030	195000	43727410	5340	5340	5340	5340	0
10	20241030	194900	43727410	5340	5340	5340	5340	0
11	20241030	194800	43727410	5340	5340	5340	5340	0
12	20241030	194700	43727410	5340	5340	5340	5340	0
13	20241030	194600	43727410	5340	5340	5340	5340	0
14	20241030	194500	43727410	5340	5340	5340	5340	0
15	20241030	194400	43727410	5340	5340	5340	5340	0
16	20241030	194300	43727410	5340	5340	5340	5340	0
17	20241030	194200	43727410	5340	5340	5340	5340	0
18	20241030	194100	43727410	5340	5340	5340	5340	0
19	20241030	194000	43727410	5340	5340	5340	5340	0
20	20241030	193900	43727410	5340	5340	5340	5340	0
21	20241030	193800	43727410	5340	5340	5340	5340	0
22	20241030	193700	43727410	5340	5340	5340	5340	0
23	20241030	193600	43727410	5340	5340	5340	5340	0
24	20241030	193500	43727410	5340	5340	5340	5340	0
25	20241030	193400	43727410	5340	5340	5340	5340	0
26	20241030	193300	43727410	5340	5340	5340	5340	0
27	20241030	193200	43727410	5340	5340	5340	5340	0
28	20241030	193100	43727410	5340	5340	5340	5340	0
29	20241030	193000	43727410	5340	5340	5340	5340	0
30	20241030	192900	43727410	5340	5340	5340	5340	0
31	20241030	192800	43727410	5340	5340	5340	5340	0
32	20241030	192700	43727410	5340	5340	5340	5340	486
33	20241030	192600	43727410	5340	5340	5340	5340	0
34	20241030	192500	43727410	5340	5340	5340	5340	0
35	20241030	192400	43727410	5340	5340	5340	5340	0
36	20241030	192300	43727410	5340	5340	5340	5340	0
37	20241030	192200	43727410	5340	5340	5340	5340	0
38	20241030	192100	43727410	5340	5340	5340	5340	0
39	20241030	192000	43727410	5340	5340	5340	5340	0
40	20241030	191900	43727410	5340	5340	5340	5340	0
41	20241030	191800	43727410	5340	5340	5340	5340	0
42	20241030	191700	43727410	5340	5340	5340	5340	0
43	20241030	191600	43727410	5340	5340	5340	5340	0
44	20241030	191500	43727410	5340	5340	5340	5340	0
45	20241030	191400	43727410	5340	5340	5340	5340	0
46	20241030	191300	43727410	5340	5340	5340	5340	0
47	20241030	191200	43727410	5340	5340	5340	5340	0
48	20241030	191100	43727410	5340	5340	5340	5340	0
49	20241030	191000	43727410	5340	5340	5340	5340	0
50	20241030	190900	43727410	5340	5340	5340	5340	0
51	20241030	190800	43727410	5340	5340	5340	5340	0
52	20241030	190700	43727410	5340	5340	5340	5340	0
53	20241030	190600	43727410	5340	5340	5340	5340	0
54	20241030	190500	43727410	5340	5340	5340	5340	0
55	20241030	190400	43727410	5340	5340	5340	5340	0
56	20241030	190300	43727410	5340	5340	5340	5340	0
57	20241030	190200	43727410	5340	5340	5340	5340	0
58	20241030	190100	43727410	5340	5340	5340	5340	0
59	20241030	190000	43727410	5340	5340	5340	5340	0
60	20241030	185900	43727410	5340	5340	5340	5340	0
61	20241030	185800	43727410	5340	5340	5340	5340	0
62	20241030	185700	43727410	5340	5340	5340	5340	486
63	20241030	185600	43727410	5340	5340	5340	5340	0
64	20241030	185500	43727410	5340	5340	5340	5340	0
65	20241030	185400	43727410	5340	5340	5340	5340	0
66	20241030	185300	43727410	5340	5340	5340	5340	0
67	20241030	185200	43727410	5340	5340	5340	5340	0
68	20241030	185100	43727410	5340	5340	5340	5340	0
69	20241030	185000	43727410	5340	5340	5340	5340	0
70	20241030	184900	43727410	5340	5340	5340	5340	0
71	20241030	184800	43727410	5340	5340	5340	5340	0
72	20241030	184700	43727410	5340	5340	5340	5340	0
73	20241030	184600	43727410	5340	5340	5340	5340	0
74	20241030	184500	43727410	5340	5340	5340	5340	0
75	20241030	184400	43727410	5340	5340	5340	5340	0
76	20241030	184300	43727410	5340	5340	5340	5340	0
77	20241030	184200	43727410	5340	5340	5340	5340	0
78	20241030	184100	43727410	5340	5340	5340	5340	0
79	20241030	184000	43727410	5340	5340	5340	5340	0
80	20241030	183900	43727410	5340	5340	5340	5340	0
81	20241030	183800	43727410	5340	5340	5340	5340	0
82	20241030	183700	43727410	5340	5340	5340	5340	0
83	20241030	183600	43727410	5340	5340	5340	5340	0
84	20241030	183500	43727410	5340	5340	5340	5340	0
85	20241030	183400	43727410	5340	5340	5340	5340	0
86	20241030	183300	43727410	5340	5340	5340	5340	0
87	20241030	183200	43727410	5340	5340	5340	5340	0
88	20241030	183100	43727410	5340	5340	5340	5340	0
89	20241030	183000	43727410	5340	5340	5340	5340	0
90	20241030	182900	43727410	5340	5340	5340	5340	0
91	20241030	182800	43727410	5340	5340	5340	5340	0
92	20241030	182700	43727410	5340	5340	5340	5340	486
93	20241030	182600	43727410	5340	5340	5340	5340	0
94	20241030	182500	43727410	5340	5340	5340	5340	0
95	20241030	182400	43727410	5340	5340	5340	5340	0
96	20241030	182300	43727410	5340	5340	5340	5340	0
97	20241030	182200	43727410	5340	5340	5340	5340	0
98	20241030	182100	43727410	5340	5340	5340	5340	0
99	20241030	182000	43727410	5340	5340	5340	5340	0
100	20241030	181900	43727410	5340	5340	5340	5340	0
101	20241030	181800	43727410	5340	5340	5340	5340	0
102	20241030	181700	43727410	5340	5340	5340	5340	0
103	20241030	181600	43727410	5340	5340	5340	5340	0
104	20241030	181500	43727410	5340	5340	5340	5340	0
105	20241030	181400	43727410	5340	5340	5340	5340	0
106	20241030	181300	43727410	5340	5340	5340	5340	0
107	20241030	181200	43727410	5340	5340	5340	5340	0
108	20241030	181100	43727410	5340	5340	5340	5340	0
109	20241030	181000	43727410	5340	5340	5340	5340	0
110	20241030	180900	43727410	5340	5340	5340	5340	0
111	20241030	180800	43727410	5340	5340	5340	5340	0
112	20241030	180700	43727410	5340	5340	5340	5340	0
113	20241030	180600	43727410	5340	5340	5340	5340	0
114	20241030	180500	43727410	5340	5340	5340	5340	0
115	20241030	180400	43727410	5340	5340	5340	5340	0
116	20241030	180300	43727410	5340	5340	5340	5340	0
117	20241030	180200	43727410	5340	5340	5340	5340	0
118	20241030	180100	43727410	5340	5340	5340	5340	0
119	20241030	180000	43727410	5340	5340	5340	5340	0
120	20241030	175900	43727410	5340	5340	5340	5340	0
121	20241030	175800	43727410	5340	5340	5340	5340	0
122	20241030	175700	43727410	5340	5340	5340	5340	486
123	20241030	175600	43727410	5340	5340	5340	5340	0
124	20241030	175500	43727410	5340	5340	5340	5340	0
125	20241030	175400	43727410	5340	5340	5340	5340	0
126	20241030	175300	43727410	5340	5340	5340	5340	0
127	20241030	175200	43727410	5340	5340	5340	5340	0
128	20241030	175100	43727410	5340	5340	5340	5340	0
129	20241030	175000	43727410	5340	5340	5340	5340	0
130	20241030	174900	43727410	5340	5340	5340	5340	0
131	20241030	174800	43727410	5340	5340	5340	5340	0
132	20241030	174700	43727410	5340	5340	5340	5340	0
133	20241030	174600	43727410	5340	5340	5340	5340	0
134	20241030	174500	43727410	5340	5340	5340	5340	0
135	20241030	174400	43727410	5340	5340	5340	5340	0
136	20241030	174300	43727410	5340	5340	5340	5340	0
137	20241030	174200	43727410	5340	5340	5340	5340	0
138	20241030	174100	43727410	5340	5340	5340	5340	0
139	20241030	174000	43727410	5340	5340	5340	5340	0
140	20241030	173900	43727410	5340	5340	5340	5340	0
141	20241030	173800	43727410	5340	5340	5340	5340	0
142	20241030	173700	43727410	5340	5340	5340	5340	0
143	20241030	173600	43727410	5340	5340	5340	5340	0
144	20241030	173500	43727410	5340	5340	5340	5340	0
145	20241030	173400	43727410	5340	5340	5340	5340	0
146	20241030	173300	43727410	5340	5340	5340	5340	0
147	20241030	173200	43727410	5340	5340	5340	5340	0
148	20241030	173100	43727410	5340	5340	5340	5340	0
149	20241030	173000	43727410	5340	5340	5340	5340	0
150	20241030	172900	43727410	5340	5340	5340	5340	0
151	20241030	172800	43727410	5340	5340	5340	5340	0
152	20241030	172700	43727410	5340	5340	5340	5340	486
153	20241030	172600	43727410	5340	5340	5340	5340	0
154	20241030	172500	43727410	5340	5340	5340	5340	0
155	20241030	172400	43727410	5340	5340	5340	5340	0
156	20241030	172300	43727410	5340	5340	5340	5340	0
157	20241030	172200	43727410	5340	5340	5340	5340	0
158	20241030	172100	43727410	5340	5340	5340	5340	0
159	20241030	172000	43727410	5340	5340	5340	5340	0
160	20241030	171900	43727410	5340	5340	5340	5340	0
161	20241030	171800	43727410	5340	5340	5340	5340	0
162	20241030	171700	43727410	5340	5340	5340	5340	0
163	20241030	171600	43727410	5340	5340	5340	5340	0
164	20241030	171500	43727410	5340	5340	5340	5340	0
165	20241030	171400	43727410	5340	5340	5340	5340	0
166	20241030	171300	43727410	5340	5340	5340	5340	0
167	20241030	171200	43727410	5340	5340	5340	5340	0
168	20241030	171100	43727410	5340	5340	5340	5340	0
169	20241030	171000	43727410	5340	5340	5340	5340	0
170	20241030	170900	43727410	5340	5340	5340	5340	0
171	20241030	170800	43727410	5340	5340	5340	5340	0
172	20241030	170700	43727410	5340	5340	5340	5340	0
173	20241030	170600	43727410	5340	5340	5340	5340	0
174	20241030	170500	43727410	5340	5340	5340	5340	0
175	20241030	170400	43727410	5340	5340	5340	5340	0
176	20241030	170300	43727410	5340	5340	5340	5340	0
177	20241030	170200	43727410	5340	5340	5340	5340	0
178	20241030	170100	43727410	5340	5340	5340	5340	0
179	20241030	170000	43727410	5340	5340	5340	5340	0
180	20241030	165900	43727410	5340	5340	5340	5340	0
181	20241030	165800	43727410	5340	5340	5340	5340	0
182	20241030	165700	43727410	5340	5340	5340	5340	486
183	20241030	165600	43727410	5340	5340	5340	5340	0
184	20241030	165500	43727410	5340	5340	5340	5340	0
185	20241030	165400	43727410	5340	5340	5340	5340	0
186	20241030	165300	43727410	5340	5340	5340	5340	0
187	20241030	165200	43727410	5340	5340	5340	5340	0
188	20241030	165100	43727410	5340	5340	5340	5340	0
189	20241030	165000	43727410	5340	5340	5340	5340	0
190	20241030	164900	43727410	5340	5340	5340	5340	0
191	20241030	164800	43727410	5340	5340	5340	5340	0
192	20241030	164700	43727410	5340	5340	5340	5340	0
193	20241030	164600	43727410	5340	5340	5340	5340	0
194	20241030	164500	43727410	5340	5340	5340	5340	0
195	20241030	164400	43727410	5340	5340	5340	5340	0
196	20241030	164300	43727410	5340	5340	5340	5340	0
197	20241030	164200	43727410	5340	5340	5340	5340	0
198	20241030	164100	43727410	5340	5340	5340	5340	0
199	20241030	164000	43727410	5340	5340	5340	5340	0
200	20241030	163900	43727410	5340	5340	5340	5340	0
201	20241030	163800	43727410	5340	5340	5340	5340	0
202	20241030	163700	43727410	5340	5340	5340	5340	0
203	20241030	163600	43727410	5340	5340	5340	5340	0
204	20241030	163500	43727410	5340	5340	5340	5340	0
205	20241030	163400	43727410	5340	5340	5340	5340	0
206	20241030	163300	43727410	5340	5340	5340	5340	0
207	20241030	163200	43727410	5340	5340	5340	5340	0
208	20241030	163100	43727410	5340	5340	5340	5340	0
209	20241030	163000	43727410	5340	5340	5340	5340	0
210	20241030	162900	43727410	5340	5340	5340	5340	0
211	20241030	162800	43727410	5340	5340	5340	5340	0
212	20241030	162700	43727410	5340	5340	5340	5340	486
213	20241030	162600	43727410	5340	5340	5340	5340	0
214	20241030	162500	43727410	5340	5340	5340	5340	0
215	20241030	162400	43727410	5340	5340	5340	5340	0
216	20241030	162300	43727410	5340	5340	5340	5340	0
217	20241030	162200	43727410	5340	5340	5340	5340	0
218	20241030	162100	43727410	5340	5340	5340	5340	0
219	20241030	162000	43727410	5340	5340	5340	5340	0
220	20241030	161900	43727410	5340	5340	5340	5340	0
221	20241030	161800	43727410	5340	5340	5340	5340	0
222	20241030	161700	43727410	5340	5340	5340	5340	0
223	20241030	161600	43727410	5340	5340	5340	5340	0
224	20241030	161500	43727410	5340	5340	5340	5340	0
225	20241030	161400	43727410	5340	5340	5340	5340	0
226	20241030	161300	43727410	5340	5340	5340	5340	0
227	20241030	161200	43727410	5340	5340	5340	5340	0
228	20241030	161100	43727410	5340	5340	5340	5340	0
229	20241030	161000	43727410	5340	5340	5340	5340	0
230	20241030	160900	43727410	5340	5340	5340	5340	0
231	20241030	160800	43727410	5340	5340	5340	5340	0
232	20241030	160700	43727410	5340	5340	5340	5340	0
233	20241030	160600	43727410	5340	5340	5340	5340	0
234	20241030	160500	43727410	5340	5340	5340	5340	0
235	20241030	160400	43727410	5340	5340	5340	5340	0
236	20241030	160300	43727410	5340	5340	5340	5340	0
237	20241030	160200	43727410	5340	5340	5340	5340	0
238	20241030	160100	43727410	5340	5340	5340	5340	0
239	20241030	160000	43727410	5340	5340	5340	5340	0
240	20241030	155900	43727410	5340	5340	5340	5340	0
241	20241030	155800	43727410	5340	5340	5340	5340	0
242	20241030	155700	43727410	5340	5340	5340	5340	486
243	20241030	155600	43727410	5340	5340	5340	5340	0
244	20241030	155500	43727410	5340	5340	5340	5340	0
245	20241030	155400	43727410	5340	5340	5340	5340	0
246	20241030	155300	43727410	5340	5340	5340	5340	0
247	20241030	155200	43727410	5340	5340	5340	5340	0
248	20241030	155100	43727410	5340	5340	5340	5340	0
249	20241030	155000	43727410	5340	5340	5340	5340	0
250	20241030	154900	43727410	5340	5340	5340	5340	0
251	20241030	154800	43727410	5340	5340	5340	5340	0
252	20241030	154700	43727410	5340	5340	5340	5340	0
253	20241030	154600	43727410	5340	5340	5340	5340	0
254	20241030	154500	43727410	5340	5340	5340	5340	0
255	20241030	154400	43727410	5340	5340	5340	5340	0
256	20241030	154300	43727410	5340	5340	5340	5340	0
257	20241030	154200	43727410	5340	5340	5340	5340	0
258	20241030	154100	43727410	5340	5340	5340	5340	0
259	20241030	154000	43727410	5340	5340	5340	5340	0
260	20241030	153900	43727410	5340	5340	5340	5340	0
261	20241030	153800	43727410	5340	5340	5340	5340	0
262	20241030	153700	43727410	5340	5340	5340	5340	0
263	20241030	153600	43727410	5340	5340	5340	5340	0
264	20241030	153500	43727410	5340	5340	5340	5340	0
265	20241030	153400	43727410	5340	5340	5340	5340	0
266	20241030	153300	43727410	5340	5340	5340	5340	0
267	20241030	153200	43727410	5340	5340	5340	5340	0
268	20241030	153100	43727410	5340	5340	5340	5340	0
269	20241030	153000	43727410	5340	5340	5340	5340	486
270	20241030	152900	41132170	5340	5340	5340	5340	0
271	20241030	152800	41132170	5340	5340	5340	5340	0
272	20241030	152700	41132170	5340	5340	5340	5340	0
273	20241030	152600	41132170	5340	5340	5340	5340	0
274	20241030	152500	41132170	5340	5340	5340	5340	0
275	20241030	152400	41132170	5340	5340	5340	5340	0
276	20241030	152300	41132170	5340	5340	5340	5340	0
277	20241030	152200	41132170	5340	5340	5340	5340	0
278	20241030	152100	41132170	5340	5340	5340	5340	0
279	20241030	152000	41132170	5340	5340	5340	5340	0
280	20241030	151900	41132170	5340	5340	5340	5340	0
281	20241030	151800	41132170	5340	5340	5340	5340	0
282	20241030	151700	41132170	5340	5340	5340	5340	0
283	20241030	151600	41132170	5340	5340	5340	5340	0
284	20241030	151500	41132170	5340	5340	5340	5340	0
285	20241030	151400	41132170	5340	5340	5340	5340	11
286	20241030	151300	41073430	5340	5340	5340	5340	0
287	20241030	151200	41073430	5340	5340	5340	5340	0
288	20241030	151100	41073430	5340	5340	5340	5340	0
289	20241030	151000	41073430	5340	5340	5340	5340	0
290	20241030	150900	41073430	5340	5340	5340	5340	0
291	20241030	150800	41073430	5340	5340	5340	5340	0
292	20241030	150700	41073430	5340	5340	5340	5340	0
293	20241030	150600	41073430	5340	5340	5340	5340	0
294	20241030	150500	41073430	5340	5340	5340	5340	0
295	20241030	150400	41073430	5340	5340	5340	5340	0
296	20241030	150300	41073430	5340	5340	5340	5340	0
297	20241030	150200	41073430	5340	5340	5340	5340	0
298	20241030	150100	41073430	5340	5340	5340	5340	0
299	20241030	150000	41073430	5340	5340	5340	5340	1
300	20241030	145900	41068090	5340	5340	5340	5340	0
301	20241030	145800	41068090	5340	5340	5340	5340	0
302	20241030	145700	41068090	5340	5340	5340	5340	0
303	20241030	145600	41068090	5340	5340	5340	5340	0
304	20241030	145500	41068090	5340	5320	5340	5300	3126
305	20241030	145400	24469940	5330	5330	5330	5330	0
306	20241030	145300	24469940	5330	5330	5330	5330	0
307	20241030	145200	24469940	5330	5330	5330	5330	0
308	20241030	145100	24469940	5330	5330	5330	5330	0
309	20241030	145000	24469940	5330	5330	5330	5330	0
310	20241030	144900	24469940	5330	5320	5330	5320	119
311	20241030	144800	23836670	5320	5320	5320	5320	20
312	20241030	144700	23730270	5320	5320	5320	5320	0
313	20241030	144600	23730270	5320	5320	5320	5320	0
314	20241030	144500	23730270	5320	5320	5320	5320	0
315	20241030	144400	23730270	5320	5320	5320	5320	0
316	20241030	144300	23730270	5320	5320	5320	5320	0
317	20241030	144200	23730270	5320	5320	5320	5320	0
318	20241030	144100	23730270	5320	5320	5320	5320	0
319	20241030	144000	23730270	5320	5320	5320	5320	0
320	20241030	143900	23730270	5320	5320	5320	5320	0
321	20241030	143800	23730270	5320	5320	5320	5320	0
322	20241030	143700	23730270	5320	5320	5320	5320	0
323	20241030	143600	23730270	5320	5320	5320	5320	0
324	20241030	143500	23730270	5320	5320	5320	5320	50
325	20241030	143400	23464270	5320	5320	5320	5320	0
326	20241030	143300	23464270	5320	5320	5320	5320	0
327	20241030	143200	23464270	5320	5320	5320	5320	0
328	20241030	143100	23464270	5320	5320	5320	5320	0
329	20241030	143000	23464270	5320	5320	5320	5320	0
330	20241030	142900	23464270	5320	5320	5320	5320	0
331	20241030	142800	23464270	5320	5320	5320	5320	0
332	20241030	142700	23464270	5320	5320	5320	5320	0
333	20241030	142600	23464270	5320	5320	5320	5320	0
334	20241030	142500	23464270	5320	5320	5320	5320	0
335	20241030	142400	23464270	5320	5320	5320	5320	0
336	20241030	142300	23464270	5320	5320	5320	5320	0
337	20241030	142200	23464270	5320	5320	5320	5320	19
338	20241030	142100	23363190	5320	5320	5320	5320	0
339	20241030	142000	23363190	5320	5320	5320	5320	0
340	20241030	141900	23363190	5320	5320	5320	5320	0
341	20241030	141800	23363190	5320	5320	5320	5320	0
342	20241030	141700	23363190	5320	5320	5320	5320	0
343	20241030	141600	23363190	5320	5320	5320	5320	0
344	20241030	141500	23363190	5320	5320	5320	5320	50
345	20241030	141400	23097190	5320	5320	5320	5320	0
346	20241030	141300	23097190	5320	5320	5320	5320	0
347	20241030	141200	23097190	5320	5320	5320	5320	0
348	20241030	141100	23097190	5320	5320	5320	5320	0
349	20241030	141000	23097190	5320	5320	5320	5320	0
350	20241030	140900	23097190	5320	5320	5320	5320	0
351	20241030	140800	23097190	5320	5320	5320	5320	0
352	20241030	140700	23097190	5320	5320	5320	5320	0
353	20241030	140600	23097190	5320	5320	5320	5320	0
354	20241030	140500	23097190	5320	5320	5320	5320	0
355	20241030	140400	23097190	5320	5320	5320	5320	0
356	20241030	140300	23097190	5320	5320	5320	5320	0
357	20241030	140200	23097190	5320	5320	5320	5320	0
358	20241030	140100	23097190	5320	5320	5320	5320	0
359	20241030	140000	23097190	5320	5320	5320	5320	0
360	20241030	135900	23097190	5320	5320	5320	5320	0
361	20241030	135800	23097190	5320	5320	5320	5320	0
362	20241030	135700	23097190	5320	5320	5320	5320	0
363	20241030	135600	23097190	5320	5320	5320	5320	0
364	20241030	135500	23097190	5320	5320	5320	5320	0
365	20241030	135400	23097190	5320	5320	5320	5320	0
366	20241030	135300	23097190	5320	5320	5320	5320	10
367	20241030	135200	23043990	5320	5320	5320	5320	0
368	20241030	135100	23043990	5320	5320	5320	5320	0
369	20241030	135000	23043990	5320	5320	5320	5320	0
370	20241030	134900	23043990	5320	5320	5320	5320	0
371	20241030	134800	23043990	5320	5320	5320	5320	0
372	20241030	134700	23043990	5320	5320	5320	5320	0
373	20241030	134600	23043990	5320	5320	5320	5320	0
374	20241030	134500	23043990	5320	5320	5320	5320	0
375	20241030	134400	23043990	5320	5320	5320	5320	0
376	20241030	134300	23043990	5320	5320	5320	5320	0
377	20241030	134200	23043990	5320	5320	5320	5320	0
378	20241030	134100	23043990	5320	5320	5320	5320	20
379	20241030	134000	22937590	5330	5330	5330	5330	4
380	20241030	133900	22916270	5330	5330	5330	5330	0
381	20241030	133800	22916270	5330	5330	5330	5330	0
382	20241030	133700	22916270	5330	5330	5330	5330	0
383	20241030	133600	22916270	5330	5330	5330	5330	0
384	20241030	133500	22916270	5330	5330	5330	5330	0
385	20241030	133400	22916270	5330	5330	5330	5330	0
386	20241030	133300	22916270	5330	5330	5330	5330	0
387	20241030	133200	22916270	5330	5330	5330	5330	0
388	20241030	133100	22916270	5330	5330	5330	5330	0
389	20241030	133000	22916270	5330	5330	5330	5330	0
390	20241030	132900	22916270	5330	5330	5330	5330	0
391	20241030	132800	22916270	5330	5330	5330	5330	3
392	20241030	132700	22900280	5330	5330	5330	5330	0
393	20241030	132600	22900280	5330	5330	5330	5330	0
394	20241030	132500	22900280	5330	5330	5330	5330	0
395	20241030	132400	22900280	5330	5330	5330	5330	0
396	20241030	132300	22900280	5330	5330	5330	5330	0
397	20241030	132200	22900280	5330	5330	5330	5330	0
398	20241030	132100	22900280	5330	5330	5330	5330	0
399	20241030	132000	22900280	5330	5330	5330	5330	0
400	20241030	131900	22900280	5330	5330	5330	5330	0
401	20241030	131800	22900280	5330	5330	5330	5330	0
402	20241030	131700	22900280	5330	5330	5330	5330	0
403	20241030	131600	22900280	5330	5330	5330	5330	0
404	20241030	131500	22900280	5330	5330	5330	5330	0
405	20241030	131400	22900280	5330	5330	5330	5330	0
406	20241030	131300	22900280	5330	5330	5330	5330	0
407	20241030	131200	22900280	5330	5330	5330	5330	3
408	20241030	131100	22884290	5330	5330	5330	5330	0
409	20241030	131000	22884290	5330	5330	5330	5330	0
410	20241030	130900	22884290	5330	5330	5330	5330	0
411	20241030	130800	22884290	5330	5330	5330	5330	0
412	20241030	130700	22884290	5330	5330	5330	5330	0
413	20241030	130600	22884290	5330	5330	5330	5330	0
414	20241030	130500	22884290	5330	5330	5330	5330	0
415	20241030	130400	22884290	5330	5330	5330	5330	0
416	20241030	130300	22884290	5330	5330	5330	5330	0
417	20241030	130200	22884290	5330	5330	5330	5330	0
418	20241030	130100	22884290	5330	5330	5330	5330	0
419	20241030	130000	22884290	5330	5330	5330	5330	3
420	20241030	125900	22868300	5320	5320	5320	5320	0
421	20241030	125800	22868300	5320	5320	5320	5320	0
422	20241030	125700	22868300	5320	5320	5320	5320	0
423	20241030	125600	22868300	5320	5320	5320	5320	0
424	20241030	125500	22868300	5320	5320	5320	5320	0
425	20241030	125400	22868300	5320	5320	5320	5320	0
426	20241030	125300	22868300	5320	5320	5320	5320	0
427	20241030	125200	22868300	5320	5320	5320	5320	0
428	20241030	125100	22868300	5320	5320	5320	5320	0
429	20241030	125000	22868300	5320	5320	5320	5320	0
430	20241030	124900	22868300	5320	5320	5320	5320	48
431	20241030	124800	22612940	5320	5320	5320	5320	0
432	20241030	124700	22612940	5320	5320	5320	5320	0
433	20241030	124600	22612940	5320	5320	5320	5320	0
434	20241030	124500	22612940	5320	5320	5320	5320	0
435	20241030	124400	22612940	5320	5320	5320	5320	0
436	20241030	124300	22612940	5320	5320	5320	5320	0
437	20241030	124200	22612940	5320	5320	5320	5320	0
438	20241030	124100	22612940	5320	5320	5320	5320	0
439	20241030	124000	22612940	5320	5320	5320	5320	0
440	20241030	123900	22612940	5320	5320	5320	5320	0
441	20241030	123800	22612940	5320	5320	5320	5320	0
442	20241030	123700	22612940	5320	5320	5320	5320	0
443	20241030	123600	22612940	5320	5320	5320	5320	0
444	20241030	123500	22612940	5320	5320	5320	5320	0
445	20241030	123400	22612940	5320	5320	5320	5320	0
446	20241030	123300	22612940	5320	5320	5320	5320	0
447	20241030	123200	22612940	5320	5320	5320	5320	0
448	20241030	123100	22612940	5320	5320	5320	5320	0
449	20241030	123000	22612940	5320	5320	5320	5320	0
450	20241030	122900	22612940	5320	5320	5320	5320	0
451	20241030	122800	22612940	5320	5320	5320	5320	0
452	20241030	122700	22612940	5320	5320	5320	5320	0
453	20241030	122600	22612940	5320	5320	5320	5320	0
454	20241030	122500	22612940	5320	5320	5320	5320	43
455	20241030	122400	22384180	5320	5320	5320	5320	0
456	20241030	122300	22384180	5320	5320	5320	5320	0
457	20241030	122200	22384180	5320	5320	5320	5320	0
458	20241030	122100	22384180	5320	5320	5320	5320	0
459	20241030	122000	22384180	5320	5320	5320	5320	0
460	20241030	121900	22384180	5320	5320	5320	5320	0
461	20241030	121800	22384180	5320	5320	5320	5320	0
462	20241030	121700	22384180	5320	5320	5320	5320	0
463	20241030	121600	22384180	5320	5320	5320	5320	0
464	20241030	121500	22384180	5320	5320	5320	5320	0
465	20241030	121400	22384180	5320	5320	5320	5320	0
466	20241030	121300	22384180	5320	5320	5320	5320	0
467	20241030	121200	22384180	5320	5320	5320	5320	0
468	20241030	121100	22384180	5320	5320	5320	5320	0
469	20241030	121000	22384180	5320	5320	5320	5320	0
470	20241030	120900	22384180	5320	5320	5320	5320	0
471	20241030	120800	22384180	5320	5320	5320	5320	0
472	20241030	120700	22384180	5320	5320	5320	5320	0
473	20241030	120600	22384180	5320	5320	5320	5320	0
474	20241030	120500	22384180	5320	5320	5320	5320	0
475	20241030	120400	22384180	5320	5320	5320	5320	0
476	20241030	120300	22384180	5320	5320	5320	5320	0
477	20241030	120200	22384180	5320	5320	5320	5320	0
478	20241030	120100	22384180	5320	5320	5320	5320	0
479	20241030	120000	22384180	5320	5320	5320	5320	0
480	20241030	115900	22384180	5320	5320	5320	5320	0
481	20241030	115800	22384180	5320	5320	5320	5320	0
482	20241030	115700	22384180	5320	5320	5320	5320	0
483	20241030	115600	22384180	5320	5320	5320	5320	0
484	20241030	115500	22384180	5320	5320	5320	5320	0
485	20241030	115400	22384180	5320	5320	5320	5320	0
486	20241030	115300	22384180	5320	5320	5320	5320	0
487	20241030	115200	22384180	5320	5320	5320	5320	0
488	20241030	115100	22384180	5320	5320	5320	5320	0
489	20241030	115000	22384180	5320	5320	5320	5320	0
490	20241030	114900	22384180	5320	5320	5320	5320	0
491	20241030	114800	22384180	5320	5320	5320	5320	0
492	20241030	114700	22384180	5320	5320	5320	5320	100
493	20241030	114600	21852180	5320	5320	5320	5320	0
494	20241030	114500	21852180	5320	5320	5320	5320	0
495	20241030	114400	21852180	5320	5320	5320	5320	0
496	20241030	114300	21852180	5320	5320	5320	5320	0
497	20241030	114200	21852180	5320	5320	5320	5320	105
498	20241030	114100	21293580	5320	5320	5320	5320	0
499	20241030	114000	21293580	5320	5320	5320	5320	0
500	20241030	113900	21293580	5320	5320	5320	5320	0
501	20241030	113800	21293580	5320	5320	5320	5320	0
502	20241030	113700	21293580	5320	5320	5320	5320	0
503	20241030	113600	21293580	5320	5320	5320	5320	0
504	20241030	113500	21293580	5320	5320	5320	5320	0
505	20241030	113400	21293580	5320	5320	5320	5320	15
506	20241030	113300	21213780	5320	5330	5330	5320	38
507	20241030	113200	21011570	5330	5330	5330	5330	0
508	20241030	113100	21011570	5330	5330	5330	5330	0
509	20241030	113000	21011570	5330	5330	5330	5330	0
510	20241030	112900	21011570	5330	5330	5330	5330	0
511	20241030	112800	21011570	5330	5330	5330	5330	0
512	20241030	112700	21011570	5330	5330	5330	5330	51
513	20241030	112600	20739740	5330	5320	5330	5320	93
514	20241030	112500	20244930	5320	5320	5320	5320	0
515	20241030	112400	20244930	5320	5320	5320	5320	0
516	20241030	112300	20244930	5320	5320	5320	5320	0
517	20241030	112200	20244930	5320	5320	5320	5320	0
518	20241030	112100	20244930	5320	5320	5320	5320	0
519	20241030	112000	20244930	5320	5320	5320	5320	0
520	20241030	111900	20244930	5320	5320	5320	5320	0
521	20241030	111800	20244930	5320	5320	5320	5320	0
522	20241030	111700	20244930	5320	5320	5320	5320	0
523	20241030	111600	20244930	5320	5320	5320	5320	5
524	20241030	111500	20218330	5320	5320	5320	5320	0
525	20241030	111400	20218330	5320	5320	5320	5320	0
526	20241030	111300	20218330	5320	5320	5320	5320	0
527	20241030	111200	20218330	5320	5320	5320	5320	0
528	20241030	111100	20218330	5320	5320	5320	5320	0
529	20241030	111000	20218330	5320	5320	5320	5320	0
530	20241030	110900	20218330	5320	5320	5320	5320	0
531	20241030	110800	20218330	5320	5320	5320	5320	0
532	20241030	110700	20218330	5320	5320	5320	5320	0
533	20241030	110600	20218330	5320	5320	5320	5320	0
534	20241030	110500	20218330	5320	5320	5320	5320	0
535	20241030	110400	20218330	5320	5320	5320	5320	667
536	20241030	110300	16669890	5340	5340	5340	5340	0
537	20241030	110200	16669890	5340	5340	5340	5340	0
538	20241030	110100	16669890	5340	5340	5340	5340	0
539	20241030	110000	16669890	5340	5340	5340	5340	14
540	20241030	105900	16595130	5340	5340	5340	5340	0
541	20241030	105800	16595130	5340	5340	5340	5340	0
542	20241030	105700	16595130	5340	5340	5340	5340	0
543	20241030	105600	16595130	5340	5340	5340	5340	0
544	20241030	105500	16595130	5340	5340	5340	5340	0
545	20241030	105400	16595130	5340	5340	5340	5340	0
546	20241030	105300	16595130	5340	5340	5340	5340	0
547	20241030	105200	16595130	5340	5340	5340	5340	0
548	20241030	105100	16595130	5340	5340	5340	5340	0
549	20241030	105000	16595130	5340	5340	5340	5340	0
550	20241030	104900	16595130	5340	5340	5340	5340	0
551	20241030	104800	16595130	5340	5340	5340	5340	0
552	20241030	104700	16595130	5340	5340	5340	5340	0
553	20241030	104600	16595130	5340	5340	5340	5340	0
554	20241030	104500	16595130	5340	5340	5340	5340	130
555	20241030	104400	15900930	5340	5340	5340	5340	0
556	20241030	104300	15900930	5340	5340	5340	5340	0
557	20241030	104200	15900930	5340	5340	5340	5340	0
558	20241030	104100	15900930	5340	5320	5340	5320	760
559	20241030	104000	11855530	5330	5330	5330	5330	0
560	20241030	103900	11855530	5330	5330	5330	5330	0
561	20241030	103800	11855530	5330	5330	5330	5330	0
562	20241030	103700	11855530	5330	5330	5330	5330	0
563	20241030	103600	11855530	5330	5330	5330	5330	0
564	20241030	103500	11855530	5330	5330	5330	5330	0
565	20241030	103400	11855530	5330	5330	5330	5330	0
566	20241030	103300	11855530	5330	5330	5330	5330	0
567	20241030	103200	11855530	5330	5330	5330	5330	0
568	20241030	103100	11855530	5330	5330	5330	5330	0
569	20241030	103000	11855530	5330	5330	5330	5330	0
570	20241030	102900	11855530	5330	5330	5330	5330	4
571	20241030	102800	11834210	5330	5330	5330	5330	46
572	20241030	102700	11589030	5330	5330	5330	5330	0
573	20241030	102600	11589030	5330	5330	5330	5330	0
574	20241030	102500	11589030	5330	5330	5330	5330	0
575	20241030	102400	11589030	5330	5330	5330	5330	5
576	20241030	102300	11562380	5330	5330	5330	5330	0
577	20241030	102200	11562380	5330	5330	5330	5330	0
578	20241030	102100	11562380	5330	5330	5330	5330	0
579	20241030	102000	11562380	5330	5330	5330	5330	78
580	20241030	101900	11146640	5330	5330	5330	5330	0
581	20241030	101800	11146640	5330	5330	5330	5330	0
582	20241030	101700	11146640	5330	5330	5330	5330	0
583	20241030	101600	11146640	5330	5330	5330	5330	0
584	20241030	101500	11146640	5330	5330	5330	5330	22
585	20241030	101400	11029380	5340	5340	5340	5340	0
586	20241030	101300	11029380	5340	5340	5340	5340	0
587	20241030	101200	11029380	5340	5340	5340	5340	0
588	20241030	101100	11029380	5340	5340	5340	5340	0
589	20241030	101000	11029380	5340	5340	5340	5340	0
590	20241030	100900	11029380	5340	5340	5340	5340	0
591	20241030	100800	11029380	5340	5340	5340	5340	0
592	20241030	100700	11029380	5340	5340	5340	5340	2
593	20241030	100600	11018700	5330	5330	5330	5330	0
594	20241030	100500	11018700	5330	5330	5330	5330	0
595	20241030	100400	11018700	5330	5330	5330	5330	0
596	20241030	100300	11018700	5330	5330	5330	5330	0
597	20241030	100200	11018700	5330	5330	5330	5330	0
598	20241030	100100	11018700	5330	5330	5330	5330	0
599	20241030	100000	11018700	5330	5330	5330	5330	0
600	20241030	095900	11018700	5330	5330	5330	5330	0
601	20241030	095800	11018700	5330	5330	5330	5330	0
602	20241030	095700	11018700	5330	5330	5330	5330	0
603	20241030	095600	11018700	5330	5330	5330	5330	100
604	20241030	095500	10485700	5330	5330	5330	5330	0
605	20241030	095400	10485700	5330	5330	5330	5330	0
606	20241030	095300	10485700	5330	5330	5330	5330	0
607	20241030	095200	10485700	5330	5330	5330	5330	0
608	20241030	095100	10485700	5330	5330	5330	5330	0
609	20241030	095000	10485700	5330	5330	5330	5330	0
610	20241030	094900	10485700	5330	5330	5330	5330	0
611	20241030	094800	10485700	5330	5330	5330	5330	0
612	20241030	094700	10485700	5330	5330	5330	5330	0
613	20241030	094600	10485700	5330	5330	5330	5330	32
614	20241030	094500	10315140	5330	5330	5330	5330	0
615	20241030	094400	10315140	5330	5330	5330	5330	125
616	20241030	094300	9648890	5330	5330	5330	5330	0
617	20241030	094200	9648890	5330	5330	5340	5330	45
618	20241030	094100	9409020	5340	5340	5340	5340	0
619	20241030	094000	9409020	5340	5340	5340	5340	0
620	20241030	093900	9409020	5340	5340	5340	5340	0
621	20241030	093800	9409020	5340	5340	5340	5340	0
622	20241030	093700	9409020	5340	5340	5340	5340	0
623	20241030	093600	9409020	5340	5340	5340	5340	0
624	20241030	093500	9409020	5340	5340	5340	5340	0
625	20241030	093400	9409020	5340	5340	5340	5340	0
626	20241030	093300	9409020	5340	5340	5340	5340	0
627	20241030	093200	9409020	5340	5340	5340	5340	0
628	20241030	093100	9409020	5340	5340	5340	5340	0
629	20241030	093000	9409020	5340	5340	5340	5340	1
630	20241030	092900	9403680	5340	5340	5340	5340	0
631	20241030	092800	9403680	5340	5300	5340	5300	1130
632	20241030	092700	3409480	5340	5340	5340	5340	0
633	20241030	092600	3409480	5340	5340	5340	5340	0
634	20241030	092500	3409480	5340	5340	5340	5340	1
635	20241030	092400	3404140	5340	5340	5340	5340	0
636	20241030	092300	3404140	5340	5340	5340	5340	0
637	20241030	092200	3404140	5340	5340	5340	5340	0
638	20241030	092100	3404140	5340	5340	5340	5340	0
639	20241030	092000	3404140	5340	5340	5340	5340	0
640	20241030	091900	3404140	5340	5340	5340	5340	0
641	20241030	091800	3404140	5340	5340	5340	5340	0
642	20241030	091700	3404140	5340	5340	5340	5340	0
643	20241030	091600	3404140	5340	5340	5340	5340	0
644	20241030	091500	3404140	5340	5340	5340	5340	0
645	20241030	091400	3404140	5340	5340	5340	5340	0
646	20241030	091300	3404140	5340	5300	5340	5300	100
647	20241030	091200	2873440	5340	5340	5340	5340	0
648	20241030	091100	2873440	5340	5340	5340	5340	0
649	20241030	091000	2873440	5340	5340	5340	5340	0
650	20241030	090900	2873440	5340	5340	5340	5340	1
651	20241030	090800	2868100	5340	5340	5340	5340	0
652	20241030	090700	2868100	5340	5340	5340	5340	0
653	20241030	090600	2868100	5340	5340	5340	5340	0
654	20241030	090500	2868100	5340	5340	5340	5340	18
655	20241030	090400	2771980	5340	5340	5340	5340	0
656	20241030	090300	2771980	5340	5340	5340	5340	0
657	20241030	090200	2771980	5340	5340	5340	5340	0
658	20241030	090100	2771980	5340	5340	5340	5340	0
659	20241030	090000	2771980	5340	5300	5340	5300	523